カリックス (CALX)

CALX
🏛️ アメリカ →
60.47
最終更新: 2025-10-06
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 40.91 40.91 40.83 40.83 17.4K
09:31 40.75 40.80 40.75 40.80 1.7K
09:32 40.96 40.96 40.96 40.96 1.4K
09:35 40.80 40.80 40.80 40.80 0.8K
09:36 40.84 40.85 40.84 40.85 0.4K
09:37 41.00 41.00 41.00 41.00 0.7K
09:39 40.85 40.85 40.85 40.85 0.2K
09:40 40.85 40.85 40.82 40.82 0.5K
09:43 40.97 40.97 40.93 40.93 2.7K
09:44 40.94 40.94 40.94 40.94 1.5K
09:45 40.94 40.94 40.94 40.94 0.3K
09:46 40.79 40.79 40.79 40.79 1.8K
09:47 40.93 40.93 40.93 40.93 0.7K
09:48 40.99 41.07 40.99 41.07 4.0K
09:50 41.10 41.10 41.10 41.10 0.7K
09:52 41.10 41.14 41.09 41.14 3.0K
09:53 41.10 41.10 41.00 41.00 1.9K
09:54 40.94 41.07 40.94 41.07 3.1K
09:55 41.00 41.07 41.00 41.07 2.3K
09:56 41.07 41.07 41.07 41.07 0.7K
09:57 41.07 41.07 41.07 41.07 1.4K
09:59 41.08 41.08 40.86 40.91 8.4K
10:00 40.88 40.98 40.88 40.98 4.3K
10:01 41.01 41.10 41.00 41.10 3.0K
10:02 41.08 41.09 41.03 41.09 2.7K
10:03 41.11 41.11 41.11 41.11 0.6K
10:04 41.08 41.08 41.01 41.01 1.9K
10:05 40.90 40.90 40.90 40.90 0.4K
10:06 41.00 41.02 41.00 41.02 0.6K
10:08 41.00 41.00 40.89 40.89 2.5K
10:09 40.92 40.92 40.92 40.92 1.0K
10:11 40.82 40.82 40.82 40.82 0.4K
10:12 41.00 41.00 41.00 41.00 3.0K
10:13 41.00 41.00 41.00 41.00 1.4K
10:14 41.00 41.00 41.00 41.00 0.2K
10:15 41.00 41.00 41.00 41.00 1.3K
10:16 41.00 41.00 41.00 41.00 2.1K
10:18 40.98 40.98 40.93 40.93 1.9K
10:19 40.93 40.94 40.93 40.94 0.4K
10:20 40.94 40.94 40.94 40.94 0.3K
10:21 40.77 40.77 40.77 40.77 1.7K
10:22 40.77 40.77 40.77 40.77 0.5K
10:23 40.76 40.83 40.76 40.83 1.4K
10:24 40.76 40.76 40.76 40.76 0.6K
10:26 40.80 40.80 40.76 40.76 1.7K
10:27 40.83 40.83 40.83 40.83 0.1K
10:28 40.83 40.83 40.83 40.83 0.4K
10:29 40.87 40.89 40.83 40.89 1.9K
10:30 41.00 41.00 41.00 41.00 0.3K
10:31 41.00 41.00 41.00 41.00 0.3K
10:32 40.96 41.00 40.94 40.96 1.3K
10:33 41.00 41.00 40.99 40.99 0.9K
10:34 40.96 41.01 40.91 40.91 2.3K
10:35 40.98 40.98 40.90 40.90 0.9K
10:36 40.96 40.96 40.83 40.87 1.4K
10:37 40.88 40.88 40.76 40.76 2.2K
10:38 40.76 40.76 40.76 40.76 0.3K
10:39 40.76 40.90 40.76 40.90 5.3K
10:40 40.78 40.78 40.74 40.74 3.9K
10:41 40.68 40.68 40.68 40.67 0.5K
10:42 40.68 40.68 40.68 40.68 1.7K
10:46 40.74 40.76 40.74 40.76 1.7K
10:47 40.79 40.79 40.79 40.79 0.9K
10:49 40.91 40.91 40.91 40.91 0.3K
10:50 40.87 40.87 40.87 40.87 1.7K
10:51 40.80 40.80 40.80 40.80 2.2K
10:52 40.80 40.80 40.80 40.80 0.7K
10:53 40.77 40.81 40.75 40.77 2.5K
10:55 40.80 40.80 40.80 40.80 0.4K
10:56 40.79 40.79 40.79 40.78 1.5K
10:57 40.80 40.80 40.80 40.80 0.8K
10:59 40.79 40.79 40.79 40.79 0.4K
11:00 40.72 40.77 40.72 40.77 1.2K
11:01 40.73 40.74 40.70 40.74 6.6K
11:03 40.73 40.73 40.73 40.73 0.1K
11:04 40.73 40.73 40.65 40.65 0.5K
11:05 40.74 40.74 40.74 40.74 0.9K
11:06 40.77 40.81 40.77 40.81 1.0K
11:07 40.91 41.00 40.91 41.00 1.5K
11:09 41.00 41.00 40.92 40.92 2.0K
11:10 40.91 40.91 40.91 40.91 2.5K
11:11 40.90 40.95 40.90 40.95 5.8K
11:12 40.74 40.74 40.74 40.74 2.1K
11:14 40.70 40.70 40.70 40.70 0.5K
11:16 40.83 40.83 40.80 40.80 0.4K
11:18 40.76 40.76 40.74 40.74 1.0K
11:19 40.75 40.75 40.69 40.73 2.0K
11:20 40.72 40.72 40.72 40.72 0.4K
11:21 40.72 40.72 40.72 40.72 1.4K
11:22 40.71 40.71 40.66 40.66 3.6K
11:26 40.68 40.68 40.57 40.57 2.8K
11:30 40.62 40.62 40.62 40.62 0.3K
11:31 40.64 40.64 40.57 40.57 0.6K
11:32 40.62 40.62 40.62 40.62 0.4K
11:34 40.61 40.61 40.61 40.61 0.9K
11:35 40.57 40.61 40.57 40.60 2.5K
11:36 40.61 40.61 40.61 40.61 2.3K
11:37 40.64 40.64 40.62 40.63 11.3K
11:38 40.67 40.67 40.58 40.63 13.7K
11:39 40.56 40.60 40.56 40.57 0.5K
11:40 40.55 40.55 40.55 40.55 1.5K
11:42 40.56 40.56 40.46 40.46 1.3K
11:43 40.50 40.50 40.44 40.49 4.3K
11:48 40.50 40.50 40.50 40.49 0.1K
11:50 40.49 40.49 40.49 40.49 0.1K
11:51 40.55 40.55 40.55 40.55 0.6K
11:52 40.58 40.58 40.58 40.58 0.1K
11:53 40.58 40.58 40.58 40.58 0.2K
11:54 40.54 40.54 40.54 40.53 1.3K
11:55 40.45 40.45 40.43 40.43 3.5K
11:56 40.36 40.37 40.34 40.34 2.8K
11:58 40.26 40.26 40.26 40.26 1.2K
12:00 40.20 40.20 40.20 40.20 1.5K
12:01 40.06 40.06 40.06 40.06 0.4K
12:02 40.25 40.25 40.25 40.25 0.7K
12:03 40.25 40.25 40.25 40.25 0.9K
12:04 40.11 40.18 40.11 40.17 1.5K
12:05 40.06 40.06 40.06 40.06 2.1K
12:06 40.12 40.12 40.12 40.12 0.3K
12:07 40.13 40.24 40.13 40.14 7.8K
12:08 40.07 40.09 40.07 40.09 1.3K
12:09 40.13 40.13 40.12 40.12 1.2K
12:12 40.12 40.12 40.12 40.12 0.3K
12:14 40.12 40.12 40.12 40.12 0.3K
12:15 40.12 40.12 40.12 40.12 1.8K
12:17 40.05 40.05 40.05 40.05 0.4K
12:18 40.12 40.12 40.12 40.12 0.7K
12:19 40.04 40.09 40.04 40.09 2.8K
12:22 40.12 40.12 40.12 40.12 0.4K
12:23 40.16 40.16 40.16 40.16 1.9K
12:26 40.12 40.12 40.12 40.12 1.5K
12:27 40.09 40.09 40.09 40.09 4.2K
12:29 40.07 40.07 39.91 39.91 8.8K
12:30 39.91 39.91 39.90 39.90 1.5K
12:32 39.82 39.82 39.82 39.82 0.5K
12:34 39.83 39.87 39.83 39.87 1.1K
12:35 39.77 39.77 39.77 39.77 1.3K
12:38 39.90 39.90 39.90 39.90 9.0K
12:39 39.90 39.90 39.90 39.90 0.8K
12:41 39.95 39.95 39.90 39.90 0.6K
12:42 39.90 39.91 39.90 39.91 2.1K
12:44 39.90 39.90 39.90 39.90 1.0K
12:46 39.90 39.90 39.90 39.90 2.3K
12:50 39.93 39.93 39.93 39.93 0.9K
12:51 39.93 39.93 39.93 39.93 0.1K
12:52 39.87 39.87 39.87 39.87 1.4K
12:55 39.87 39.87 39.84 39.84 0.9K
12:57 39.83 39.83 39.83 39.83 1.5K
13:00 39.81 39.81 39.81 39.81 1.2K
13:01 39.85 39.85 39.85 39.85 0.9K
13:02 39.88 39.88 39.88 39.88 0.4K
13:03 39.92 39.92 39.92 39.92 1.8K
13:04 39.90 39.90 39.88 39.88 1.2K
13:07 39.94 39.94 39.94 39.94 0.3K
13:08 39.86 39.86 39.86 39.86 0.7K
13:09 39.94 39.94 39.94 39.94 0.4K
13:10 39.88 39.88 39.88 39.88 0.4K
13:11 39.93 39.93 39.93 39.93 0.3K
13:12 39.89 39.89 39.89 39.89 0.2K
13:13 39.88 39.97 39.88 39.97 0.5K
13:14 39.88 39.88 39.88 39.88 2.1K
13:15 39.86 39.86 39.86 39.86 0.2K
13:16 39.85 39.85 39.85 39.85 0.1K
13:17 39.86 39.86 39.85 39.85 1.6K
13:19 39.85 39.87 39.81 39.87 9.6K
13:20 39.86 39.86 39.86 39.86 0.3K
13:21 39.81 39.81 39.81 39.81 4.7K
13:27 39.70 39.70 39.70 39.70 0.5K
13:28 39.71 39.71 39.71 39.71 0.3K
13:29 39.66 39.66 39.66 39.66 1.4K
13:32 39.84 39.86 39.84 39.85 8.4K
13:34 39.79 39.79 39.71 39.72 3.4K
13:36 39.67 39.67 39.67 39.67 1.7K
13:37 39.64 39.64 39.64 39.64 0.6K
13:38 39.66 39.66 39.63 39.63 1.1K
13:39 39.66 39.66 39.66 39.66 1.3K
13:41 39.73 39.73 39.73 39.73 1.7K
13:43 39.68 39.69 39.68 39.69 1.0K
13:45 39.69 39.69 39.69 39.69 1.1K
13:46 39.70 39.70 39.70 39.70 0.8K
13:47 39.70 39.75 39.70 39.75 2.4K
13:48 39.71 39.71 39.66 39.70 1.8K
13:49 39.69 39.69 39.69 39.69 2.2K
13:52 39.55 39.55 39.55 39.55 0.9K
13:53 39.51 39.51 39.51 39.51 0.8K
13:54 39.49 39.52 39.47 39.52 1.3K
13:55 39.52 39.52 39.52 39.52 0.9K
13:58 39.52 39.52 39.52 39.52 1.0K
13:59 39.53 39.53 39.53 39.53 1.5K
14:00 39.48 39.48 39.48 39.48 0.8K
14:01 39.54 39.56 39.54 39.56 3.0K
14:02 39.56 39.56 39.50 39.50 2.1K
14:03 39.49 39.49 39.49 39.49 0.2K
14:04 39.50 39.50 39.45 39.48 1.2K
14:05 39.51 39.51 39.51 39.51 0.3K
14:06 39.44 39.44 39.44 39.44 1.3K
14:07 39.38 39.39 39.37 39.37 1.6K
14:08 39.35 39.35 39.35 39.35 4.6K
14:09 39.37 39.37 39.37 39.37 0.2K
14:10 39.40 39.40 39.40 39.40 0.4K
14:11 39.48 39.48 39.48 39.48 3.1K
14:12 39.49 39.49 39.49 39.49 0.4K
14:13 39.51 39.51 39.51 39.51 0.4K
14:14 39.69 39.69 39.68 39.68 4.3K
14:18 39.47 39.47 39.47 39.47 0.5K
14:19 39.43 39.43 39.43 39.43 0.3K
14:20 39.46 39.46 39.46 39.46 1.1K
14:21 39.50 39.50 39.50 39.50 1.3K
14:22 39.54 39.54 39.54 39.54 1.0K
14:24 39.67 39.67 39.67 39.67 0.7K
14:25 39.69 39.69 39.61 39.61 6.4K
14:26 39.61 39.61 39.55 39.55 2.2K
14:27 39.54 39.54 39.54 39.54 0.4K
14:28 39.50 39.50 39.50 39.50 0.4K
14:29 39.58 39.58 39.58 39.58 1.1K
14:30 39.60 39.60 39.60 39.60 0.7K
14:31 39.60 39.60 39.60 39.60 2.0K
14:35 39.59 39.59 39.59 39.59 2.3K
14:36 39.59 39.59 39.59 39.59 1.0K
14:37 39.55 39.55 39.55 39.55 1.1K
14:38 39.54 39.54 39.50 39.50 2.7K
14:40 39.47 39.50 39.47 39.50 3.7K
14:41 39.56 39.56 39.56 39.56 1.1K
14:44 39.55 39.55 39.48 39.48 1.5K
14:46 39.46 39.48 39.46 39.48 2.5K
14:48 39.45 39.45 39.45 39.45 0.5K
14:49 39.47 39.50 39.47 39.50 2.4K
14:50 39.60 39.60 39.56 39.56 3.0K
14:51 39.55 39.55 39.55 39.55 0.5K
14:53 39.50 39.50 39.50 39.50 0.6K
14:54 39.50 39.50 39.50 39.50 0.7K
14:55 39.54 39.61 39.54 39.61 1.3K
14:56 39.60 39.60 39.60 39.60 1.2K
14:57 39.62 39.62 39.62 39.62 0.8K
14:58 39.60 39.60 39.60 39.60 1.5K
15:00 39.61 39.61 39.61 39.60 0.8K
15:01 39.56 39.56 39.54 39.54 1.0K
15:02 39.52 39.52 39.52 39.52 1.6K
15:03 39.57 39.58 39.57 39.58 2.0K
15:04 39.53 39.53 39.49 39.49 3.0K
15:07 39.46 39.46 39.46 39.46 2.1K
15:09 39.49 39.49 39.45 39.45 1.5K
15:10 39.43 39.43 39.43 39.43 0.7K
15:11 39.45 39.48 39.45 39.48 1.0K
15:12 39.42 39.42 39.42 39.42 4.7K
15:13 39.55 39.56 39.55 39.56 1.3K
15:14 39.55 39.57 39.55 39.57 2.3K
15:16 39.58 39.60 39.53 39.60 2.1K
15:17 39.58 39.64 39.58 39.64 2.4K
15:18 39.62 39.62 39.60 39.60 2.9K
15:19 39.63 39.64 39.57 39.60 6.5K
15:20 39.60 39.60 39.60 39.60 1.0K
15:22 39.56 39.56 39.45 39.45 2.8K
15:23 39.45 39.45 39.40 39.40 1.3K
15:24 39.45 39.45 39.45 39.45 1.1K
15:25 39.41 39.43 39.41 39.42 3.6K
15:26 39.43 39.43 39.40 39.40 0.4K
15:27 39.45 39.45 39.39 39.39 4.7K
15:28 39.39 39.39 39.39 39.39 1.0K
15:29 39.36 39.36 39.36 39.36 0.3K
15:30 39.42 39.44 39.42 39.44 3.6K
15:32 39.43 39.47 39.43 39.47 3.1K
15:33 39.48 39.52 39.46 39.48 6.3K
15:34 39.52 39.52 39.52 39.52 2.1K
15:35 39.50 39.56 39.50 39.56 4.3K
15:36 39.56 39.56 39.56 39.56 3.0K
15:37 39.54 39.56 39.54 39.56 3.3K
15:38 39.57 39.57 39.50 39.49 6.5K
15:39 39.46 39.46 39.46 39.46 3.2K
15:40 39.57 39.57 39.57 39.57 1.4K
15:41 39.56 39.62 39.56 39.60 6.2K
15:42 39.62 39.63 39.60 39.60 3.8K
15:43 39.58 39.60 39.57 39.59 4.3K
15:44 39.60 39.62 39.60 39.62 2.9K
15:45 39.62 39.63 39.61 39.61 4.6K
15:46 39.59 39.62 39.59 39.62 2.8K
15:47 39.65 39.65 39.62 39.63 4.0K
15:48 39.65 39.73 39.65 39.73 4.4K
15:49 39.73 39.73 39.73 39.73 1.8K
15:50 39.70 39.77 39.69 39.69 12.6K
15:51 39.73 39.80 39.73 39.75 11.2K
15:52 39.79 39.82 39.79 39.80 4.0K
15:53 39.79 39.84 39.79 39.84 9.7K
15:54 39.82 39.82 39.75 39.78 5.8K
15:55 39.76 39.76 39.56 39.57 21.0K
15:56 39.61 39.68 39.61 39.68 15.5K
15:57 39.68 39.73 39.66 39.69 20.4K
15:58 39.69 39.77 39.67 39.77 35.1K
15:59 39.79 39.79 39.66 39.66 57.6K
16:00 39.66 39.68 39.66 39.68 461.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし